Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419C00200000 | 2024-04-17 3:58PM EDT | 2024-04-19 | 15.50 | 14.50 | 16.25 | -5.37 | -25.73% | 465 | 3,057 | 101.42% |
| COIN240426C00200000 | 2024-04-17 3:05PM EDT | 2024-04-26 | 18.50 | 19.35 | 20.95 | -2.65 | -12.53% | 86 | 300 | 92.90% |
| COIN240503C00200000 | 2024-04-17 2:33PM EDT | 2024-05-03 | 25.36 | 24.55 | 26.90 | -2.65 | -9.46% | 90 | 200 | 104.42% |
| COIN240510C00200000 | 2024-04-17 2:31PM EDT | 2024-05-10 | 29.17 | 28.30 | 29.40 | -3.38 | -10.38% | 35 | 130 | 102.89% |
| COIN240517C00200000 | 2024-04-17 3:53PM EDT | 2024-05-17 | 31.05 | 30.30 | 32.10 | -3.25 | -9.48% | 282 | 800 | 100.43% |
| COIN240524C00200000 | 2024-04-16 10:57AM EDT | 2024-05-24 | 31.00 | 32.50 | 33.95 | 0.00 | - | 33 | 195 | 98.43% |
| COIN240531C00200000 | 2024-04-17 2:08PM EDT | 2024-05-31 | 35.40 | 32.80 | 35.35 | +5.40 | +18.00% | 13 | 84 | 93.33% |
| COIN240621C00200000 | 2024-04-17 3:53PM EDT | 2024-06-21 | 39.20 | 38.30 | 40.05 | -3.35 | -7.87% | 266 | 3,786 | 91.93% |
| COIN240719C00200000 | 2024-04-17 3:07PM EDT | 2024-07-19 | 43.30 | 43.65 | 44.60 | -3.01 | -6.50% | 17 | 87 | 89.16% |
| COIN240920C00200000 | 2024-04-17 3:44PM EDT | 2024-09-20 | 55.20 | 53.75 | 55.35 | -1.40 | -2.47% | 85 | 636 | 89.00% |
| COIN241018C00200000 | 2024-04-16 3:40PM EDT | 2024-10-18 | 62.26 | 58.15 | 59.05 | 0.00 | - | 4 | 20 | 89.23% |
| COIN241115C00200000 | 2024-04-16 11:56AM EDT | 2024-11-15 | 60.37 | 62.15 | 64.40 | 0.00 | - | 3 | 16 | 91.03% |
| COIN241220C00200000 | 2024-04-17 9:50AM EDT | 2024-12-20 | 64.98 | 65.10 | 67.35 | +1.18 | +1.85% | 11 | 128 | 88.98% |
| COIN250117C00200000 | 2024-04-17 12:50PM EDT | 2025-01-17 | 64.80 | 67.65 | 69.35 | -5.70 | -8.09% | 79 | 2,311 | 87.75% |
| COIN250221C00200000 | 2024-04-16 12:24PM EDT | 2025-02-21 | 68.90 | 71.05 | 72.60 | 0.00 | - | 1 | 11 | 87.39% |
| COIN250321C00200000 | 2024-04-16 11:02AM EDT | 2025-03-21 | 69.66 | 73.45 | 75.95 | -2.34 | -3.25% | 5 | 711 | 87.65% |
| COIN250620C00200000 | 2024-04-17 3:06PM EDT | 2025-06-20 | 81.11 | 80.45 | 83.45 | +1.50 | +1.88% | 31 | 572 | 86.78% |
| COIN251219C00200000 | 2024-04-17 10:22AM EDT | 2025-12-19 | 92.93 | 93.10 | 95.50 | +1.45 | +1.59% | 6 | 3,480 | 85.94% |
| COIN260116C00200000 | 2024-04-16 3:48PM EDT | 2026-01-16 | 95.00 | 92.50 | 96.00 | -4.35 | -4.38% | 1 | 393 | 83.98% |
| COIN260515C00200000 | 2024-04-15 2:37PM EDT | 2026-05-15 | 100.50 | 98.50 | 102.00 | -14.22 | -12.40% | 10 | 180 | 83.08% |
| COIN260918C00200000 | 2024-04-08 12:09PM EDT | 2026-09-18 | 137.07 | 103.25 | 107.30 | 0.00 | - | 1 | 3 | 81.67% |
| COIN261218C00200000 | 2024-04-17 10:48AM EDT | 2026-12-18 | 108.45 | 106.60 | 110.50 | +3.80 | +3.63% | 4 | 17 | 80.77% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419P00200000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 1.51 | 1.70 | 1.96 | -0.23 | -13.22% | 6,953 | 5,179 | 107.03% |
| COIN240426P00200000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 5.77 | 5.75 | 6.00 | +0.53 | +10.11% | 1,372 | 1,034 | 88.62% |
| COIN240503P00200000 | 2024-04-17 3:56PM EDT | 2024-05-03 | 11.28 | 10.30 | 11.40 | +1.53 | +15.69% | 91 | 542 | 97.72% |
| COIN240510P00200000 | 2024-04-17 3:00PM EDT | 2024-05-10 | 14.74 | 14.00 | 15.10 | +1.95 | +15.25% | 107 | 354 | 100.28% |
| COIN240517P00200000 | 2024-04-17 3:55PM EDT | 2024-05-17 | 16.10 | 16.05 | 16.45 | +1.29 | +8.71% | 385 | 2,368 | 95.30% |
| COIN240524P00200000 | 2024-04-17 3:59PM EDT | 2024-05-24 | 18.00 | 17.80 | 19.15 | -1.50 | -7.69% | 19 | 55 | 94.60% |
| COIN240531P00200000 | 2024-04-17 2:13PM EDT | 2024-05-31 | 18.58 | 19.10 | 20.00 | -0.79 | -4.08% | 31 | 44 | 90.64% |
| COIN240621P00200000 | 2024-04-17 3:38PM EDT | 2024-06-21 | 23.30 | 23.25 | 23.75 | +1.10 | +4.95% | 168 | 2,408 | 86.32% |
| COIN240719P00200000 | 2024-04-17 3:28PM EDT | 2024-07-19 | 28.35 | 27.25 | 28.20 | +2.15 | +8.21% | 14 | 376 | 82.66% |
| COIN240920P00200000 | 2024-04-17 3:59PM EDT | 2024-09-20 | 36.50 | 36.40 | 36.90 | -1.45 | -3.82% | 11 | 553 | 81.02% |
| COIN241018P00200000 | 2024-04-17 10:50AM EDT | 2024-10-18 | 39.57 | 39.50 | 40.35 | +1.17 | +3.05% | 3 | 477 | 80.45% |
| COIN241115P00200000 | 2024-04-17 1:12PM EDT | 2024-11-15 | 44.96 | 42.80 | 43.55 | -0.28 | -0.62% | 3 | 20 | 80.39% |
| COIN241220P00200000 | 2024-04-16 10:28AM EDT | 2024-12-20 | 48.30 | 45.05 | 46.70 | +2.00 | +4.32% | 2 | 79 | 78.68% |
| COIN250117P00200000 | 2024-04-17 12:48PM EDT | 2025-01-17 | 49.60 | 47.10 | 48.10 | +3.35 | +7.24% | 3 | 1,550 | 77.13% |
| COIN250221P00200000 | 2024-04-11 2:08PM EDT | 2025-02-21 | 37.45 | 49.90 | 51.65 | 0.00 | - | - | 126 | 77.10% |
| COIN250321P00200000 | 2024-04-17 9:58AM EDT | 2025-03-21 | 50.70 | 52.05 | 52.80 | -0.50 | -0.98% | 1 | 170 | 76.07% |
| COIN250620P00200000 | 2024-04-17 12:59PM EDT | 2025-06-20 | 59.85 | 56.60 | 58.75 | +1.75 | +3.01% | 7 | 170 | 73.86% |
| COIN251219P00200000 | 2024-03-27 11:33AM EDT | 2025-12-19 | 56.45 | 65.55 | 66.60 | 0.00 | - | 34 | 61 | 70.55% |
| COIN260116P00200000 | 2024-04-16 2:56PM EDT | 2026-01-16 | 66.00 | 66.05 | 67.95 | 0.00 | - | 4 | 67 | 69.93% |
| COIN260515P00200000 | 2024-04-16 12:26PM EDT | 2026-05-15 | 71.35 | 67.50 | 72.00 | 0.00 | - | 2 | 29 | 66.81% |
| COIN260918P00200000 | 2024-04-15 9:48AM EDT | 2026-09-18 | 63.85 | 70.50 | 73.75 | 0.00 | - | 1 | 11 | 63.96% |
| COIN261218P00200000 | 2024-04-12 10:30AM EDT | 2026-12-18 | 64.85 | 73.10 | 75.40 | 0.00 | - | 2 | 8 | 62.70% |
© 2024 Yahoo. All rights reserved.